ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.93	48.42	47.93	48.37	48.37	0.88%	117,008
Feb 20, 2025	47.92	48.06	47.42	47.95	47.95	-0.02%	135,600
Feb 19, 2025	46.88	48.00	46.82	47.96	47.96	2.28%	237,900
Feb 18, 2025	47.16	47.21	46.69	46.89	46.89	-0.47%	341,000
Feb 14, 2025	47.71	48.16	46.90	47.11	47.11	-1.24%	248,814
Feb 13, 2025	47.87	48.41	47.62	47.70	47.70	-0.02%	252,029
Feb 12, 2025	46.77	47.75	46.77	47.71	47.71	1.58%	217,620
Feb 11, 2025	47.12	47.49	46.88	46.97	46.97	-0.59%	164,005
Feb 10, 2025	47.13	47.41	47.07	47.25	47.25	0.04%	157,200
Feb 7, 2025	46.72	47.27	46.62	47.23	47.23	0.90%	175,600
Feb 6, 2025	46.96	46.96	46.26	46.81	46.81	0.09%	239,617
Feb 5, 2025	46.52	47.23	46.50	46.77	46.77	1.02%	288,300
Feb 4, 2025	46.05	46.34	45.77	46.30	46.30	0.61%	597,200
Feb 3, 2025	44.42	46.51	44.42	46.02	46.02	-0.45%	180,500
Jan 31, 2025	46.37	46.45	46.01	46.23	46.23	-0.34%	281,834
Jan 30, 2025	45.94	46.66	45.84	46.39	46.39	1.40%	147,600
Jan 29, 2025	45.64	46.19	45.57	45.75	45.75	-0.48%	231,719
Jan 28, 2025	46.77	46.96	45.82	45.97	45.97	-1.69%	162,500
Jan 27, 2025	46.50	46.89	46.12	46.76	46.76	0.24%	377,424
Jan 24, 2025	47.00	47.21	46.48	46.65	46.65	-1.08%	152,500
Jan 23, 2025	46.91	47.45	46.80	47.16	47.16	0.49%	175,900
Jan 22, 2025	47.36	47.36	46.74	46.93	46.93	-1.08%	164,015
Jan 21, 2025	46.73	47.50	46.72	47.44	47.44	1.13%	135,800
Jan 20, 2025	47.25	47.33	46.79	46.91	46.91	-0.87%	48,616
Jan 17, 2025	46.85	47.42	46.85	47.32	47.32	0.90%	171,529
Jan 16, 2025	45.76	47.00	45.07	46.90	46.90	2.02%	180,100
Jan 15, 2025	46.11	46.13	45.51	45.97	45.97	0.39%	143,800
Jan 14, 2025	46.36	46.36	45.64	45.79	45.79	-1.06%	274,100
Jan 13, 2025	46.91	46.91	45.72	46.28	46.28	-1.57%	309,300
Jan 10, 2025	47.00	47.07	46.54	47.02	47.02	-0.19%	291,000
Jan 9, 2025	47.12	47.31	47.00	47.11	47.11	-0.23%	54,734
Jan 8, 2025	47.50	47.50	46.93	47.22	47.22	-0.59%	88,716
Jan 7, 2025	46.72	47.62	46.51	47.50	47.50	1.82%	163,027
Jan 6, 2025	47.33	47.40	46.50	46.65	46.65	-1.58%	254,536
Jan 3, 2025	47.07	47.54	47.07	47.40	47.40	0.66%	181,900
Jan 2, 2025	47.59	47.80	46.98	47.09	47.09	-1.03%	121,206
Dec 31, 2024	47.39	48.07	47.36	47.58	47.58	0.34%	269,400
Dec 30, 2024	47.35	47.54	47.08	47.42	47.42	-0.23%	89,449
Dec 27, 2024	47.33	47.72	47.33	47.53	47.53	0.23%	168,300
Dec 24, 2024	46.92	47.54	46.92	47.42	47.42	1.11%	75,700
Dec 23, 2024	47.00	47.25	46.34	46.90	46.90	-0.74%	201,800
Dec 20, 2024	46.57	48.04	46.45	47.25	47.25	0.90%	1,019,400
Dec 19, 2024	46.70	47.17	46.28	46.83	46.83	-0.06%	239,123
Dec 18, 2024	47.15	47.49	46.68	46.86	46.86	-1.14%	214,000
Dec 17, 2024	47.97	48.23	47.11	47.40	47.40	-1.76%	238,219
Dec 16, 2024	47.82	48.42	47.78	48.25	48.25	0.58%	165,400
Dec 13, 2024	48.01	48.17	47.78	47.97	47.97	-0.19%	85,815
Dec 12, 2024	48.31	48.61	48.00	48.06	48.06	-0.70%	108,600
Dec 11, 2024	48.86	49.25	48.29	48.40	48.40	-1.02%	127,800
Dec 10, 2024	48.40	49.01	48.24	48.90	48.90	0.82%	137,448
Dec 9, 2024	49.02	49.31	48.15	48.50	48.50	-1.42%	179,930
Dec 6, 2024	49.41	49.67	48.95	49.20	49.20	-0.75%	312,434
Dec 5, 2024	49.92	50.67	49.55	49.57	49.57	-1.80%	149,500
Dec 4, 2024	50.26	50.55	49.99	50.48	49.99	0.58%	188,319
Dec 3, 2024	49.40	50.32	49.40	50.19	49.70	1.95%	173,546
Dec 2, 2024	49.00	49.31	48.61	49.23	48.75	0.18%	222,123
Nov 29, 2024	48.79	49.28	48.00	49.14	48.66	0.68%	183,900
Nov 28, 2024	48.82	49.14	48.56	48.81	48.34	0.04%	35,700
Nov 27, 2024	48.83	49.21	48.64	48.79	48.32	-0.10%	173,500
Nov 26, 2024	48.72	48.91	48.33	48.84	48.37	0.06%	152,436
Nov 25, 2024	49.33	49.56	48.72	48.81	48.34	-0.99%	186,633
Nov 22, 2024	49.31	49.66	49.16	49.30	48.82	-0.02%	132,300
Nov 21, 2024	48.29	49.45	48.21	49.31	48.83	2.01%	183,700
Nov 20, 2024	48.32	48.55	48.04	48.34	47.87	-0.08%	134,400
Nov 19, 2024	47.74	48.46	47.53	48.38	47.91	0.94%	300,600
Nov 18, 2024	48.40	48.99	47.77	47.93	47.46	-1.28%	350,220
Nov 15, 2024	48.59	49.10	48.14	48.55	48.08	0.43%	150,644
Nov 14, 2024	47.47	48.51	47.32	48.34	47.87	1.83%	167,700
Nov 13, 2024	47.55	47.69	47.23	47.47	47.01	-0.17%	137,900
Nov 12, 2024	47.29	47.77	46.62	47.55	47.09	0.34%	165,600
Nov 11, 2024	47.65	48.03	47.39	47.39	46.93	-0.65%	71,200
Nov 8, 2024	47.31	47.83	47.31	47.70	47.24	0.46%	83,900
Nov 7, 2024	47.37	47.63	46.89	47.48	47.02	0.87%	157,014
Nov 6, 2024	47.74	47.93	47.00	47.07	46.61	-2.00%	184,024
Nov 5, 2024	47.50	48.07	47.36	48.03	47.56	1.22%	136,535
Nov 4, 2024	47.34	47.93	47.30	47.45	46.99	-0.44%	64,904
Nov 1, 2024	48.18	48.25	47.35	47.66	47.20	-1.37%	111,900
Oct 31, 2024	48.44	48.95	48.26	48.32	47.85	-0.35%	153,936
Oct 30, 2024	48.30	48.56	48.30	48.49	48.02	0.25%	92,622
Oct 29, 2024	48.63	48.63	48.10	48.37	47.90	-0.56%	202,900
Oct 28, 2024	48.41	48.75	48.40	48.64	48.17	0.64%	118,630
Oct 25, 2024	48.38	48.49	48.12	48.33	47.86	0.12%	95,745
Oct 24, 2024	48.46	48.65	47.90	48.27	47.80	-0.45%	108,900
Oct 23, 2024	48.79	48.90	48.28	48.49	48.02	-0.53%	88,200
Oct 22, 2024	48.29	48.85	48.18	48.75	48.28	0.41%	103,634
Oct 21, 2024	48.98	49.01	48.37	48.55	48.08	-0.88%	158,300
Oct 18, 2024	49.07	49.21	48.85	48.98	48.50	-0.31%	87,324
Oct 17, 2024	49.00	49.32	48.77	49.13	48.65	0.06%	86,500
Oct 16, 2024	48.80	49.31	48.07	49.10	48.62	0.61%	101,700
Oct 15, 2024	47.91	48.89	47.91	48.80	48.33	1.88%	193,800
Oct 11, 2024	47.62	48.00	47.62	47.90	47.44	0.48%	185,000
Oct 10, 2024	47.68	48.19	47.53	47.67	47.21	-0.27%	74,818
Oct 9, 2024	47.84	48.10	47.72	47.80	47.34	-0.10%	114,040
Oct 8, 2024	47.68	47.94	47.58	47.85	47.39	0.34%	111,107
Oct 7, 2024	48.07	48.07	47.36	47.69	47.23	-1.26%	145,637
Oct 4, 2024	47.83	48.33	47.48	48.30	47.83	0.81%	141,400
Oct 3, 2024	48.31	48.39	47.74	47.91	47.45	-0.75%	119,401
Oct 2, 2024	47.82	48.35	47.62	48.27	47.80	0.44%	108,700
Oct 1, 2024	47.87	48.32	47.66	48.06	47.59	0.33%	161,122
Sep 30, 2024	48.10	48.24	47.68	47.90	47.44	-0.68%	105,313